ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 9.00
0.00 (0.00%)
Last updated: Dec 12, 2025, 8:02 AM CET
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.16% | - |
| Dec 5, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 8.89% | 10 |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.12% | - |
| Dec 2, 2025 | 9.05 | 9.85 | 9.05 | 9.85 | 9.85 | 8.84% | 10 |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | 100 |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Nov 26, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 268 |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 24, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | - | 110 |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Nov 19, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 7.34% | 100 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.29% | - |
| Nov 14, 2025 | 8.85 | 9.65 | 8.85 | 9.65 | 9.65 | 9.04% | 10 |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.29% | - |
| Oct 31, 2025 | 8.80 | 9.65 | 8.80 | 9.65 | 9.65 | 9.66% | 10 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Oct 14, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -6.74% | 8 |
| Oct 13, 2025 | 8.60 | 9.65 | 8.60 | 9.65 | 9.65 | 2.12% | 100 |
| Oct 10, 2025 | 8.30 | 9.45 | 8.30 | 9.45 | 9.45 | 13.86% | 10 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 100 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |